ММК (Магнитогорский металлургический комбинат)

MAGN

26.5 ₽ -1.3% ↓

История котировок MAGN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	18.095	18.875	18.875	17.97	+5.07%	7515	40,769,900	752,766,181
2015-12-29	17.8	17.965	18.1	17.77	+0.93%	2394	13,247,900	237,596,538
2015-12-28	18.185	17.8	18.31	17.71	-2.09%	1845	10,184,200	184,189,932
2015-12-25	18.21	18.18	18.34	18.01	-0.14%	1119	2,349,600	42,673,259
2015-12-24	18.295	18.205	18.42	17.87	+0.14%	3686	17,373,700	315,345,686
2015-12-23	18.135	18.18	18.38	17.85	+0.64%	3398	15,863,000	287,936,088
2015-12-22	18.1	18.065	18.51	17.535	-0.17%	8119	29,594,200	536,077,255
2015-12-21	18.24	18.095	18.57	17.82	+0.25%	4647	23,831,000	436,585,427
2015-12-18	17.845	18.05	18.95	17.71	+0.87%	10979	44,542,600	817,847,809
2015-12-17	17.8	17.895	18.155	17.42	+1.50%	7064	21,510,400	381,628,199
2015-12-16	17.8	17.63	18.16	17.47	-0.84%	5902	16,384,500	293,153,698
2015-12-15	18.15	17.78	18.45	17.6	-1.93%	5255	13,114,500	236,801,230
2015-12-14	18.6	18.13	18.675	17.705	-2.94%	9477	27,456,300	495,374,186
2015-12-11	18.79	18.68	19.05	18.245	-0.61%	8814	18,149,100	338,119,926
2015-12-10	19.9	18.795	19.97	18.75	-5.65%	9288	22,893,900	441,984,211
2015-12-09	20.8	19.92	20.8	19.665	-3.61%	7604	21,098,100	421,010,934
2015-12-08	21.105	20.665	21.285	20.42	-2.48%	3373	9,760,000	203,133,086
2015-12-07	21	21.19	21.41	20.915	+0.90%	7813	17,287,900	366,632,497
2015-12-04	21.35	21	21.35	20.535	-1.59%	3901	8,512,000	178,873,165
2015-12-03	21.685	21.34	21.705	21.3	-1.64%	2441	5,155,500	111,013,063
2015-12-02	21.43	21.695	21.815	21.345	+1.47%	4898	26,266,300	568,234,899
2015-12-01	21.3	21.38	21.59	21.01	+0.85%	5513	12,642,000	270,302,628
2015-11-30	20.9	21.2	21.555	20.9	+1.10%	5849	21,990,900	467,188,936
2015-11-27	21.585	20.97	21.59	20.8	-2.89%	2707	7,108,300	150,291,062
2015-11-26	21.81	21.595	21.97	21.34	-0.76%	3132	8,825,300	190,410,697
2015-11-25	20.52	21.76	21.76	20.52	+4.92%	6928	17,762,800	378,789,093
2015-11-24	21.13	20.74	21.2	20.525	-1.57%	5798	13,521,300	280,914,473
2015-11-23	20.68	21.07	21.265	20.645	+1.64%	5559	12,548,900	264,546,377
2015-11-20	20.77	20.73	21.08	20.6	-0.53%	5253	10,738,400	223,592,666
2015-11-19	21.345	20.84	21.45	20.8	-1.65%	9375	33,243,300	705,803,293
2015-11-18	20.77	21.19	21.58	20.625	+2.02%	13449	41,972,400	888,820,846
2015-11-17	21.2	20.77	21.3	20.515	-1.56%	11123	26,614,000	553,158,074
2015-11-16	21.3	21.1	21.7	21.06	-1.19%	10438	21,067,600	450,896,031
2015-11-13	22.26	21.355	22.4	21.32	-4.07%	6679	16,758,100	362,804,102
2015-11-12	21.55	22.26	22.55	21.54	+3.15%	9374	25,108,700	556,024,577
2015-11-11	22.45	21.58	22.465	21.53	-3.96%	7338	18,030,600	393,514,244
2015-11-10	22.9	22.47	23.045	22.365	-2.30%	7288	16,111,000	364,689,006
2015-11-09	22.8	23	23.4	22.415	+1.39%	16418	56,608,200	1,303,014,855
2015-11-06	22.64	22.685	23.31	22.285	+0.82%	6605	18,758,800	428,588,211
2015-11-05	22.9	22.5	23.49	22.29	-2.05%	12131	38,536,400	887,786,428
2015-11-03	23.805	22.97	23.85	22.945	-3.28%	8856	15,737,400	367,103,270
2015-11-02	23.99	23.75	24.385	23.605	-1.33%	7372	17,309,900	415,640,340
2015-10-30	22.7	24.07	24.25	22.52	+5.89%	19923	65,607,500	1,524,621,284
2015-10-29	22.587	22.732	22.888	22.402	+0.50%	6934	10,928,100	247,168,762
2015-10-28	22.414	22.62	22.928	22.376	+0.92%	12861	34,143,100	774,594,653
2015-10-27	22.549	22.414	22.6	22.114	-0.20%	8475	25,577,200	572,500,831
2015-10-26	21.879	22.459	22.475	21.752	+2.83%	6252	21,310,200	469,833,277
2015-10-23	21.632	21.84	21.86	21.423	+0.96%	2982	8,108,100	175,748,532
2015-10-22	22.335	21.632	22.5	21.55	-3.00%	7314	19,836,600	434,800,927
2015-10-21	21.701	22.3	22.459	21.701	+2.58%	7760	37,320,400	826,329,805
2015-10-20	20.711	21.739	21.916	20.711	+4.47%	12041	31,884,000	675,264,225
2015-10-19	20.325	20.809	20.809	20.295	+1.90%	4874	24,072,800	494,000,275
2015-10-16	20.4	20.42	20.555	20.143	+0.44%	2834	13,016,100	264,958,691
2015-10-15	20.1	20.33	20.472	19.805	+1.19%	13842	21,752,800	437,126,350
2015-10-14	19.9	20.09	20.219	19.817	+0.98%	4477	9,131,100	183,264,494
2015-10-13	19.67	19.895	19.936	19.591	+1.14%	3508	7,636,600	151,074,498
2015-10-12	20.6	19.671	20.6	19.638	-4.56%	8982	17,204,300	342,745,149
2015-10-09	21.05	20.61	21.119	20.311	-2.07%	6345	17,480,900	360,089,029
2015-10-08	20.84	21.046	21.133	20.603	-0.91%	7202	16,514,600	345,244,773
2015-10-07	20.855	21.239	21.245	20.75	+1.38%	3323	7,645,500	160,924,503
2015-10-06	21.092	20.95	21.305	20.681	+0.08%	4529	16,877,900	355,172,854
2015-10-05	20.441	20.933	21.048	20.2	+4.67%	14146	45,999,600	950,976,837
2015-10-02	20.296	19.999	20.48	19.807	-0.76%	6082	14,574,200	293,332,997
2015-10-01	20.352	20.153	20.72	20.021	-1.21%	11036	18,860,500	384,663,977
2015-09-30	19.562	20.4	20.4	19.552	+4.37%	9146	13,173,400	263,596,615
2015-09-29	19.9	19.545	20.1	19.47	-2.47%	7194	12,252,000	242,501,625
2015-09-28	20.344	20.04	20.58	20.028	-0.98%	5851	9,203,300	185,904,075
2015-09-25	21.25	20.238	21.282	20.237	-3.97%	5463	12,793,400	263,346,163
2015-09-24	20.44	21.074	21.1	20.125	+3.56%	12087	26,755,700	551,703,511
2015-09-23	21.099	20.35	21.099	20.004	-2.63%	5062	12,591,600	258,064,322
2015-09-22	20.951	20.9	21.669	20.78	-0.11%	13065	27,217,500	580,074,333
2015-09-21	20.659	20.923	21.236	20.658	+1.72%	3585	7,636,800	160,484,704
2015-09-18	20.805	20.57	20.998	20.436	-1.00%	4592	13,667,500	284,117,942
2015-09-17	20.231	20.777	20.849	20.228	+2.65%	9824	27,321,900	562,900,693
2015-09-16	20.886	20.24	21.079	20.2	-3.57%	10704	31,411,500	645,896,332
2015-09-15	21.618	20.989	21.65	20.6	-2.91%	11255	38,268,300	802,334,650
2015-09-14	21.98	21.618	21.997	21.244	-1.12%	11763	29,705,200	642,331,904
2015-09-11	21.94	21.863	21.987	21.668	+0.14%	8988	20,463,100	446,246,225
2015-09-10	21.75	21.833	21.95	21.563	+0.61%	10010	25,088,000	545,598,805
2015-09-09	21.701	21.7	22.05	21.6	+0.23%	9141	28,911,600	630,883,531
2015-09-08	22.092	21.65	22.099	21.55	-1.18%	5338	9,460,400	206,091,043
2015-09-07	22.076	21.909	22.27	21.834	0.00%	8241	27,592,500	608,388,683
2015-09-04	22.2	21.91	22.357	21.752	-1.28%	12035	20,931,500	459,381,039
2015-09-03	22.7	22.193	22.784	22.13	-1.84%	6898	17,360,300	387,692,079
2015-09-02	21.86	22.61	22.665	21.8	+3.39%	5584	15,272,600	341,674,861
2015-09-01	22.19	21.869	22.341	21.51	-1.71%	9682	26,508,300	579,059,394
2015-08-31	21.079	22.25	22.25	20.999	+5.95%	13328	39,724,600	860,542,127
2015-08-28	20.789	21	21.2	20.7	+1.02%	9594	20,573,700	431,143,423
2015-08-27	20.6	20.788	20.868	20.301	+1.34%	4196	16,241,300	335,074,708
2015-08-26	20.701	20.513	20.894	20.251	-1.19%	3273	12,415,400	255,410,259
2015-08-25	20.972	20.761	21.3	20.028	-0.80%	11346	35,898,800	749,921,011
2015-08-24	20.946	20.928	21.135	20.54	-2.02%	5659	19,311,800	404,179,751
2015-08-21	21.25	21.359	21.49	20.911	+0.65%	20205	36,824,100	785,495,434
2015-08-20	20.39	21.222	21.314	20.197	+4.41%	15799	44,320,800	927,567,390
2015-08-19	20.36	20.325	20.48	20.208	-0.12%	5658	20,219,300	412,050,393
2015-08-18	20.222	20.349	20.488	19.92	+0.79%	15008	34,144,700	694,022,090
2015-08-17	20.225	20.19	20.445	20.054	-0.93%	9322	39,692,100	801,729,936
2015-08-14	20.035	20.38	20.568	20.035	+0.79%	9137	39,545,600	803,884,219
2015-08-13	20.005	20.22	20.427	19.651	+1.07%	16337	53,985,800	1,088,048,775
2015-08-12	20.804	20.005	20.969	19.95	-3.36%	30031	60,140,200	1,227,030,162
2015-08-11	19.84	20.7	20.845	19.77	+4.60%	17594	53,743,000	1,095,768,989
2015-08-10	19.35	19.79	19.882	19.082	+2.57%	13621	38,903,000	758,127,450
2015-08-07	19.17	19.295	19.528	19.003	+0.51%	12700	17,170,700	330,950,416
2015-08-06	18.761	19.197	19.268	18.761	+2.33%	12932	24,151,700	458,252,249
2015-08-05	18.895	18.76	19.297	18.671	-1.65%	14896	32,657,600	617,043,834
2015-08-04	19.351	19.075	19.647	18.86	-1.42%	10489	26,169,200	506,286,037
2015-08-03	18.82	19.35	19.7	18.561	+2.44%	11686	37,335,100	720,698,640
2015-07-31	18.7	18.89	18.943	18.425	+0.87%	11884	15,769,500	295,506,686
2015-07-30	18.411	18.728	18.859	18.411	+1.51%	5564	21,007,700	389,872,668
2015-07-29	18.6	18.449	18.93	18.38	-1.92%	12318	26,709,500	496,556,350
2015-07-28	18.605	18.811	19.183	18.46	+1.11%	8766	35,850,500	677,041,410
2015-07-27	18.812	18.605	19.299	18.605	-1.82%	7206	21,826,400	411,914,706
2015-07-24	18.45	18.95	19.045	18.412	+2.93%	7765	26,213,700	492,177,991
2015-07-23	18.731	18.41	18.985	18.315	-1.88%	9739	27,077,600	506,147,276
2015-07-22	18.398	18.762	18.981	18.23	+1.47%	9800	26,758,200	502,526,481
2015-07-21	18.855	18.49	19.3	18.257	-1.94%	18272	47,013,000	885,974,347
2015-07-20	19.89	18.855	19.949	18.607	-4.43%	18326	44,611,100	855,689,620
2015-07-17	19.123	19.73	19.861	18.8	+2.76%	17124	47,369,300	916,717,729
2015-07-16	18.602	19.2	19.777	18.523	+2.67%	23102	58,940,300	1,130,844,956
2015-07-15	17.435	18.7	18.739	17.425	+5.98%	19083	64,752,200	1,169,439,898
2015-07-14	16.95	17.645	17.739	16.9	+4.54%	22670	46,633,700	804,488,986
2015-07-13	16.27	16.878	17.169	16.251	+4.19%	14921	44,424,400	744,841,479
2015-07-10	16.949	16.2	16.949	16.171	-3.57%	7845	32,110,400	525,569,306
2015-07-09	17.134	16.8	17.287	16.651	-1.41%	17674	69,065,100	1,173,412,083
2015-07-08	16.218	17.04	17.341	15.81	+3.90%	28520	62,101,200	1,016,874,757
2015-07-07	15.444	16.4	16.4	15.281	+7.27%	20619	52,612,900	834,245,236
2015-07-06	14.94	15.289	15.369	14.872	+2.51%	14285	29,860,700	448,502,932
2015-07-03	14.95	14.915	14.999	14.76	-0.58%	10114	18,167,700	269,777,030
2015-07-02	14.845	15.002	15.022	14.793	+1.48%	8874	26,903,500	401,504,954
2015-07-01	14.8	14.783	14.847	14.642	+0.56%	9009	25,436,000	374,997,041
2015-06-30	14.722	14.7	14.765	14.634	-0.15%	4591	18,088,400	266,164,541
2015-06-29	14.551	14.722	14.891	14.54	+1.18%	8821	31,137,500	458,387,057
2015-06-26	14.602	14.55	14.689	14.55	-0.76%	2911	10,604,000	155,274,462
2015-06-25	14.66	14.661	14.735	14.605	+0.01%	5340	20,894,200	306,328,257
2015-06-24	14.768	14.66	14.768	14.548	-0.27%	5707	19,404,500	283,528,878
2015-06-23	14.611	14.7	14.769	14.595	+0.20%	5499	16,079,100	236,243,326
2015-06-22	14.6	14.67	14.76	14.521	+1.18%	5504	14,681,800	215,678,839
2015-06-19	14.795	14.499	14.795	14.312	-1.37%	12734	37,931,200	554,911,245
2015-06-18	15	14.7	15	14.67	-1.67%	7884	27,835,000	411,026,625
2015-06-17	14.718	14.949	14.999	14.716	+1.35%	9854	27,937,600	414,694,165
2015-06-16	14.699	14.75	14.88	14.663	+0.66%	10270	19,836,000	293,326,500
2015-06-15	14.77	14.653	14.79	14.624	-0.66%	6664	19,711,900	289,843,682
2015-06-11	14.708	14.75	14.83	14.652	+0.05%	7798	23,034,300	339,453,985
2015-06-10	14.828	14.742	14.94	14.649	-0.58%	3419	10,682,100	157,573,169
2015-06-09	14.889	14.828	14.932	14.738	+0.32%	7483	23,455,300	348,241,782
2015-06-08	14.947	14.78	15.066	14.765	-0.35%	4200	15,731,000	235,049,771
2015-06-05	14.86	14.832	14.986	14.725	+0.06%	5977	15,380,300	228,494,009
2015-06-04	14.655	14.823	14.918	14.572	+1.15%	11966	35,012,800	516,262,627
2015-06-03	15.248	14.655	15.248	14.655	-3.65%	9426	13,907,800	206,927,900
2015-06-02	14.66	15.21	15.39	14.66	+3.41%	12843	38,949,300	584,841,993
2015-06-01	14.742	14.709	14.991	14.06	+0.03%	3580	11,594,800	172,174,519
2015-05-29	15.314	14.705	15.314	14.705	-0.80%	8168	18,203,300	271,037,411
2015-05-28	14.949	14.824	15.08	14.69	-0.39%	4815	19,830,600	294,016,435
2015-05-27	14.582	14.882	15.082	14.532	+2.06%	7128	20,674,500	306,591,906
2015-05-26	14.955	14.582	15.2	14.487	-2.72%	11613	32,905,900	486,052,806
2015-05-25	14.748	14.99	15.099	14.748	+2.11%	4981	14,269,900	213,596,736
2015-05-22	14.551	14.68	15.115	14.551	-1.81%	6741	22,945,500	338,683,767
2015-05-21	14.45	14.95	15.25	14.45	-0.43%	6128	26,170,600	394,696,397
2015-05-20	14.849	15.015	15.087	14.7	+1.32%	9930	21,786,100	324,483,651
2015-05-19	14.629	14.82	15.175	14.629	-1.59%	5218	30,149,400	449,198,353
2015-05-18	15.4	15.06	15.474	15.06	-1.90%	7242	40,292,900	615,004,875
2015-05-15	14.761	15.352	15.431	14.69	+4.36%	6302	40,396,600	608,137,934
2015-05-14	14.375	14.71	14.796	14.375	+1.37%	6219	28,337,400	415,480,827
2015-05-13	14.715	14.511	15.036	14.383	-3.25%	7894	40,070,900	587,041,181
2015-05-12	14.805	14.999	15.111	14.617	+2.28%	6210	30,563,300	457,320,138
2015-05-08	14.311	14.665	14.856	14.311	-0.58%	5517	13,431,200	196,967,085
2015-05-07	14.624	14.75	14.812	14.54	+0.49%	4080	17,854,400	261,755,433
2015-05-06	14.684	14.678	15.157	14.578	-2.81%	5587	20,382,200	301,524,134
2015-05-05	14.454	15.103	15.302	14.454	-0.11%	4377	22,200,200	335,806,835
2015-04-30	14.598	15.12	15.12	14.577	+3.27%	3427	19,264,800	285,826,003
2015-04-29	14.654	14.641	14.95	14.505	-1.34%	7093	27,847,100	410,882,586
2015-04-28	14.965	14.84	15.168	14.707	-1.07%	4298	19,070,900	285,541,477
2015-04-27	14.6	15	15.121	14.6	+2.75%	6674	19,961,400	297,004,438
2015-04-24	14.953	14.599	15.239	14.55	-2.64%	7990	29,408,800	440,364,478
2015-04-23	15.2	14.995	15.39	14.805	-1.35%	11874	44,046,600	667,301,308
2015-04-22	15.454	15.2	15.589	14.9	-1.87%	8786	31,940,400	486,767,259
2015-04-21	15.04	15.49	15.574	14.81	+3.25%	8836	40,192,000	614,461,190
2015-04-20	13.915	15.002	15.07	13.625	+7.85%	13892	55,981,100	814,871,131
2015-04-17	13.713	13.91	14.299	13.692	+1.42%	9431	22,452,300	315,818,601
2015-04-16	14.45	13.715	14.45	13.62	-3.82%	8862	29,949,900	416,585,596
2015-04-15	14.9	14.26	15.072	14.066	-4.30%	10538	36,205,600	519,857,804
2015-04-14	15.204	14.9	15.42	14.86	-2.29%	9557	31,198,200	474,964,920
2015-04-13	14.568	15.249	15.367	14.509	+5.46%	15111	43,561,700	656,594,496
2015-04-10	15.032	14.46	15.032	14.362	-3.93%	8070	21,921,900	320,545,483
2015-04-09	15.157	15.052	15.21	14.631	-1.34%	8074	25,289,100	379,396,761
2015-04-08	15.098	15.257	15.273	14.76	+1.07%	8223	31,496,100	472,527,527
2015-04-07	14.698	15.095	15.1	14.635	+2.70%	17775	27,049,100	402,142,947
2015-04-06	14.695	14.698	14.994	14.3	-0.22%	5084	18,023,600	263,051,921
2015-04-03	14.7	14.731	15.091	14.646	-0.48%	3753	10,253,100	152,121,612
2015-04-02	15.147	14.802	15.499	14.802	-2.29%	15365	23,300,400	356,194,790
2015-04-01	14.896	15.149	15.24	14.605	+1.06%	7558	26,767,400	401,483,855
2015-03-31	14	14.99	15.038	13.871	+7.07%	20483	38,046,400	552,965,542
2015-03-30	13.975	14	14.379	13.86	0.00%	5563	15,677,000	219,984,136
2015-03-27	14.16	14	14.16	12.68	+5.27%	8560	21,520,500	289,359,762
2015-03-26	13.7	13.299	13.923	12.977	-2.93%	6214	21,298,600	282,638,443
2015-03-25	14.204	13.7	14.204	13.352	-2.14%	7044	23,430,100	318,256,889
2015-03-24	14.407	14	14.507	13.939	-2.70%	4928	14,863,600	209,362,306
2015-03-23	14.075	14.388	14.574	14.044	+2.61%	8170	17,085,700	244,475,169
2015-03-20	14.455	14.022	14.471	13.83	-3.00%	7485	26,582,400	373,791,718
2015-03-19	15.285	14.455	15.285	14.373	-4.06%	9821	22,655,600	334,990,831
2015-03-18	15.141	15.066	15.58	15.006	-1.64%	2233	6,152,100	94,229,680
2015-03-17	15.65	15.317	15.65	15.03	-0.38%	5921	13,346,600	204,208,260
2015-03-16	15.55	15.375	15.863	15.156	-1.16%	4248	10,681,800	165,391,656
2015-03-13	15.517	15.555	15.69	15.362	+0.45%	5055	18,557,900	288,562,923
2015-03-12	15.5	15.485	15.789	15.101	-0.08%	4254	20,875,800	323,313,307
2015-03-11	15.175	15.497	15.566	14.65	+2.97%	7231	29,128,100	444,337,007
2015-03-10	15.535	15.05	15.919	14.96	-5.82%	13298	39,971,400	609,009,149
2015-03-06	15.98	15.98	16.22	15.75	+0.50%	5146	20,641,100	329,750,609
2015-03-05	15.8	15.9	16.188	15.5	+1.08%	7530	26,908,700	427,296,290
2015-03-04	15.915	15.73	16.296	15.631	-1.07%	11702	36,421,700	581,349,352
2015-03-03	14.9	15.9	15.931	14.81	+6.50%	12225	33,359,200	516,579,628
2015-03-02	14.61	14.93	15.058	14.521	+2.26%	4903	17,006,700	253,146,816
2015-02-27	14.278	14.6	14.6	14.24	+2.38%	4279	12,563,100	181,627,511
2015-02-26	14.365	14.26	14.439	14.168	+0.22%	4163	14,346,800	205,520,647
2015-02-25	14.476	14.228	14.641	14.167	-1.68%	3059	9,347,100	134,966,486
2015-02-24	14.004	14.471	14.5	14.004	-0.34%	3817	10,607,800	152,343,516
2015-02-20	14.5	14.52	14.615	14.38	+0.83%	2434	7,766,900	112,394,738
2015-02-19	14.509	14.4	14.75	14.201	-0.89%	5022	18,092,300	260,841,028
2015-02-18	14.631	14.529	14.85	14.467	-0.35%	4841	17,747,700	260,645,524
2015-02-17	13.888	14.58	14.605	13.722	+4.89%	7889	51,284,000	726,376,708
2015-02-16	14.055	13.9	14.142	13.523	-0.79%	5265	21,807,400	299,393,024
2015-02-13	14.273	14.01	14.294	13.882	-0.78%	5221	23,647,500	333,078,315
2015-02-12	14.66	14.12	14.7	13.87	-2.62%	7810	28,066,200	403,282,507
2015-02-11	14.36	14.5	14.51	14.264	+2.00%	4545	10,977,400	158,162,618
2015-02-10	14.101	14.216	14.555	14.09	+0.61%	7139	19,746,500	283,215,687
2015-02-09	13.783	14.13	14.26	13.76	+2.64%	5714	24,385,700	342,786,877
2015-02-06	13.647	13.766	13.9	13.647	+0.94%	3537	12,789,600	176,636,840
2015-02-05	13.599	13.638	13.89	13.505	-0.37%	3365	13,324,900	183,288,843
2015-02-04	13.775	13.689	14.088	13.615	-0.19%	6297	25,515,400	352,678,932
2015-02-03	13.19	13.715	13.737	13.15	+4.22%	5476	19,753,000	264,416,668
2015-02-02	13.18	13.16	13.48	13	+0.20%	5218	16,471,000	217,833,282
2015-01-30	13.155	13.134	13.4	12.858	+0.26%	5227	17,151,000	223,996,946
2015-01-29	13.058	13.1	13.389	13.02	+0.40%	4253	12,882,400	170,094,861
2015-01-28	13.703	13.048	13.8	13.001	-1.89%	5915	21,033,700	284,277,030
2015-01-27	12.852	13.3	13.35	12.62	+3.83%	6639	27,373,300	359,645,188
2015-01-26	12.593	12.81	12.994	12.429	-0.69%	4288	15,082,300	191,846,873
2015-01-23	12.975	12.899	13.444	12.862	+0.77%	4687	18,547,300	243,847,144
2015-01-22	12.46	12.8	12.99	12.41	+3.18%	5351	29,435,000	374,224,674
2015-01-21	12.192	12.405	12.874	12.192	+0.32%	5296	20,731,100	260,076,165
2015-01-20	12.203	12.366	12.456	12.055	+1.03%	3791	13,677,300	167,788,847
2015-01-19	12.143	12.24	12.425	12.1	+0.73%	3331	10,724,600	131,858,229
2015-01-16	12.282	12.151	12.399	12.006	-1.05%	2889	8,200,100	99,991,259
2015-01-15	12.595	12.28	12.75	12.2	-2.12%	3716	13,043,800	162,484,455
2015-01-14	12.2	12.546	12.679	12.062	+1.34%	5077	17,414,800	215,496,100
2015-01-13	11.876	12.38	12.44	11.753	+4.09%	4210	13,378,000	162,420,770
2015-01-12	11.95	11.893	12.19	11.64	-1.71%	3388	9,346,600	111,691,829
2015-01-09	12.419	12.1	12.47	12.007	-2.02%	3391	9,196,400	111,688,120
2015-01-08	11.656	12.35	12.473	11.645	+6.93%	4047	12,362,300	150,733,217
2015-01-06	11.28	11.55	11.661	11.16	+2.40%	2443	11,733,500	133,914,554
2015-01-05	10.6	11.279	11.398	10.6	0.00%	3225	11,496,100	128,885,793

Архив котировок акции MAGN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014